Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.30 | 11.33 | 11.20 | 11.28 | 439,074 | +0.03(+0.24%) |
May 27, 2016 | 11.09 | 11.25 | 11.25 | 11.25 | 453,124 | +0.21(+1.88%) |
May 26, 2016 | 11.06 | 11.20 | 11.00 | 11.04 | 222,843 | +0.03(+0.25%) |
May 25, 2016 | 11.07 | 11.14 | 10.87 | 11.01 | 324,905 | -0.03(-0.25%) |
May 24, 2016 | 10.75 | 11.06 | 10.66 | 11.04 | 370,737 | +0.32(+2.95%) |
May 23, 2016 | 10.53 | 10.89 | 10.41 | 10.73 | 369,842 | +0.23(+2.24%) |
May 20, 2016 | 10.25 | 10.57 | 10.09 | 10.49 | 332,552 | +0.33(+3.29%) |
May 19, 2016 | 10.18 | 10.23 | 10.08 | 10.16 | 233,511 | -0.05(-0.53%) |
May 18, 2016 | 10.10 | 10.29 | 10.09 | 10.21 | 298,544 | +0.11(+1.07%) |
May 17, 2016 | 10.22 | 10.34 | 10.07 | 10.10 | 281,571 | -0.13(-1.24%) |
May 16, 2016 | 10.20 | 10.35 | 10.12 | 10.23 | 186,835 | +0.09(+0.89%) |
May 13, 2016 | 10.17 | 10.27 | 10.11 | 10.14 | 232,480 | -0.02(-0.18%) |
May 12, 2016 | 10.40 | 10.44 | 10.10 | 10.16 | 294,379 | -0.21(-2.00%) |
May 11, 2016 | 10.36 | 10.45 | 10.31 | 10.36 | 218,051 | -0.03(-0.26%) |
May 10, 2016 | 10.23 | 10.47 | 10.20 | 10.39 | 343,923 | +0.18(+1.77%) |
May 09, 2016 | 10.25 | 10.36 | 10.15 | 10.21 | 322,922 | +0.00(+0.00%) |
May 06, 2016 | 10.40 | 10.50 | 9.976 | 10.21 | 513,165 | -0.25(-2.41%) |
May 05, 2016 | 10.31 | 10.65 | 10.31 | 10.46 | 580,011 | +0.23(+2.20%) |
May 04, 2016 | 11.01 | 11.11 | 10.12 | 10.24 | 1,087,789 | +0.16(+1.61%) |
May 03, 2016 | 9.778 | 10.08 | 9.597 | 10.08 | 768,299 | +0.33(+3.43%) |
May 02, 2016 | 9.678 | 9.913 | 9.588 | 9.742 | 471,458 | +0.06(+0.65%) |
Apr 29, 2016 | 9.904 | 9.994 | 9.606 | 9.678 | 368,420 | -0.27(-2.72%) |
Apr 28, 2016 | 10.00 | 10.08 | 9.877 | 9.949 | 248,690 | -0.14(-1.34%) |
Apr 27, 2016 | 9.958 | 10.09 | 9.886 | 10.08 | 246,233 | +0.09(+0.90%) |
Apr 26, 2016 | 10.06 | 10.11 | 9.922 | 9.994 | 181,176 | +0.02(+0.18%) |
Apr 25, 2016 | 10.06 | 10.18 | 9.931 | 9.976 | 222,798 | -0.08(-0.81%) |
Apr 22, 2016 | 9.931 | 10.15 | 9.931 | 10.06 | 681,072 | +0.09(+0.91%) |
Apr 21, 2016 | 9.931 | 10.02 | 9.836 | 9.967 | 239,018 | +0.02(+0.18%) |
Apr 20, 2016 | 10.04 | 10.11 | 9.841 | 9.949 | 341,736 | -0.09(-0.90%) |
Apr 19, 2016 | 10.14 | 10.17 | 10.02 | 10.04 | 247,572 | -0.05(-0.54%) |
Apr 18, 2016 | 10.18 | 10.24 | 10.09 | 10.09 | 156,136 | -0.08(-0.80%) |
Apr 15, 2016 | 10.19 | 10.31 | 10.14 | 10.18 | 181,765 | -0.04(-0.35%) |
Apr 14, 2016 | 10.18 | 10.23 | 10.08 | 10.21 | 193,763 | -0.01(-0.09%) |
Apr 13, 2016 | 10.07 | 10.22 | 10.03 | 10.22 | 311,495 | +0.16(+1.62%) |
Apr 12, 2016 | 10.04 | 10.12 | 9.895 | 10.06 | 200,622 | +0.06(+0.63%) |
Apr 11, 2016 | 10.07 | 10.24 | 9.994 | 9.994 | 255,303 | -0.06(-0.63%) |
Apr 08, 2016 | 9.994 | 10.12 | 9.985 | 10.06 | 306,988 | +0.17(+1.74%) |
Apr 07, 2016 | 9.904 | 9.967 | 9.782 | 9.886 | 617,916 | -0.10(-0.99%) |
Apr 06, 2016 | 9.760 | 10.04 | 9.697 | 9.985 | 551,447 | +0.21(+2.12%) |
Apr 05, 2016 | 10.00 | 10.00 | 9.746 | 9.778 | 314,495 | -0.33(-3.30%) |
Apr 04, 2016 | 10.16 | 10.20 | 9.931 | 10.11 | 307,436 | -0.05(-0.45%) |
Apr 01, 2016 | 10.14 | 10.23 | 10.05 | 10.16 | 233,576 | -0.06(-0.62%) |
Mar 31, 2016 | 10.15 | 10.34 | 10.13 | 10.22 | 281,587 | +0.07(+0.71%) |
Mar 30, 2016 | 9.976 | 10.21 | 9.976 | 10.15 | 356,222 | +0.24(+2.46%) |
Mar 29, 2016 | 9.642 | 10.09 | 9.525 | 9.904 | 486,547 | +0.21(+2.14%) |
Mar 28, 2016 | 9.895 | 9.895 | 9.588 | 9.697 | 482,486 | -0.21(-2.10%) |
Mar 24, 2016 | 9.868 | 9.904 | 9.904 | 9.904 | 322,869 | +0.02(+0.18%) |
Mar 23, 2016 | 10.18 | 10.25 | 9.886 | 9.886 | 445,856 | -0.27(-2.67%) |
Mar 22, 2016 | 10.40 | 10.40 | 10.07 | 10.16 | 279,637 | -0.23(-2.26%) |
Mar 21, 2016 | 10.25 | 10.39 | 9.904 | 10.39 | 689,124 | +0.14(+1.41%) |
Mar 18, 2016 | 9.967 | 10.30 | 9.769 | 10.25 | 497,576 | +0.29(+2.90%) |
Mar 17, 2016 | 9.877 | 9.976 | 9.751 | 9.958 | 276,869 | +0.05(+0.46%) |
Mar 16, 2016 | 9.832 | 9.931 | 9.760 | 9.913 | 248,070 | +0.09(+0.92%) |
Mar 15, 2016 | 9.823 | 9.931 | 9.751 | 9.823 | 305,249 | -0.08(-0.82%) |
Mar 14, 2016 | 10.07 | 10.10 | 9.886 | 9.904 | 418,986 | -0.16(-1.61%) |
Mar 11, 2016 | 10.01 | 10.11 | 9.778 | 10.07 | 526,511 | +0.11(+1.09%) |
Mar 10, 2016 | 10.00 | 10.00 | 9.841 | 9.958 | 296,215 | +0.03(+0.27%) |
Mar 09, 2016 | 10.08 | 10.18 | 9.850 | 9.931 | 353,840 | -0.08(-0.81%) |
Mar 08, 2016 | 9.985 | 10.07 | 9.850 | 10.01 | 536,226 | -0.05(-0.54%) |
Mar 07, 2016 | 10.13 | 10.20 | 9.958 | 10.07 | 509,198 | -0.14(-1.42%) |
Mar 04, 2016 | 10.27 | 10.27 | 10.15 | 10.21 | 744,902 | +0.03(+0.27%) |
Mar 03, 2016 | 10.15 | 10.29 | 10.14 | 10.18 | 636,224 | -0.01(-0.09%) |
Mar 02, 2016 | 10.27 | 10.35 | 10.18 | 10.19 | 424,783 | -0.12(-1.14%) |